日特建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,189 | 1,206 | 1,189 | 1,203 | +14 | +1.2% | 110,700 |
| 2025/07/31 | 1,188 | 1,189 | 1,180 | 1,189 | +3 | +0.3% | 59,800 |
| 2025/07/30 | 1,170 | 1,189 | 1,166 | 1,186 | +17 | +1.5% | 107,700 |
| 2025/07/29 | 1,153 | 1,170 | 1,153 | 1,169 | +10 | +0.9% | 115,100 |
| 2025/07/28 | 1,157 | 1,160 | 1,147 | 1,159 | +5 | +0.4% | 92,900 |
| 2025/07/25 | 1,151 | 1,160 | 1,140 | 1,154 | +9 | +0.8% | 98,700 |
| 2025/07/24 | 1,138 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 83,600 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,135 | +9 | +0.8% | 91,800 |
| 2025/07/22 | 1,123 | 1,134 | 1,107 | 1,126 | ±0 | ±0% | 89,800 |
| 2025/07/18 | 1,148 | 1,150 | 1,126 | 1,126 | -22 | -1.9% | 42,600 |
| 2025/07/17 | 1,138 | 1,148 | 1,124 | 1,148 | +6 | +0.5% | 75,600 |
| 2025/07/16 | 1,145 | 1,151 | 1,140 | 1,142 | -5 | -0.4% | 54,500 |
| 2025/07/15 | 1,157 | 1,160 | 1,145 | 1,147 | -10 | -0.9% | 53,100 |
| 2025/07/14 | 1,144 | 1,158 | 1,141 | 1,157 | +19 | +1.7% | 110,200 |
| 2025/07/11 | 1,130 | 1,140 | 1,130 | 1,138 | +13 | +1.2% | 80,400 |
| 2025/07/10 | 1,135 | 1,135 | 1,120 | 1,125 | -5 | -0.4% | 64,100 |
| 2025/07/09 | 1,117 | 1,132 | 1,117 | 1,130 | +13 | +1.2% | 61,100 |
| 2025/07/08 | 1,112 | 1,122 | 1,107 | 1,117 | +5 | +0.4% | 59,400 |
| 2025/07/07 | 1,125 | 1,130 | 1,112 | 1,112 | -20 | -1.8% | 69,500 |
| 2025/07/04 | 1,110 | 1,134 | 1,103 | 1,132 | +30 | +2.7% | 139,000 |
| 2025/07/03 | 1,108 | 1,110 | 1,100 | 1,102 | ±0 | ±0% | 51,600 |
| 2025/07/02 | 1,100 | 1,105 | 1,096 | 1,102 | +2 | +0.2% | 54,000 |
| 2025/07/01 | 1,101 | 1,104 | 1,095 | 1,100 | -1 | -0.1% | 28,700 |
| 2025/06/30 | 1,104 | 1,112 | 1,101 | 1,101 | +1 | +0.1% | 71,900 |
| 2025/06/27 | 1,097 | 1,101 | 1,092 | 1,100 | +6 | +0.5% | 57,600 |
| 2025/06/26 | 1,090 | 1,094 | 1,087 | 1,094 | +3 | +0.3% | 17,900 |
| 2025/06/25 | 1,098 | 1,098 | 1,082 | 1,091 | ±0 | ±0% | 36,700 |
| 2025/06/24 | 1,103 | 1,105 | 1,089 | 1,091 | -7 | -0.6% | 46,200 |
| 2025/06/23 | 1,074 | 1,098 | 1,073 | 1,098 | +24 | +2.2% | 92,800 |
| 2025/06/20 | 1,072 | 1,077 | 1,070 | 1,074 | +2 | +0.2% | 39,400 |
| 2025/06/19 | 1,075 | 1,075 | 1,065 | 1,072 | -3 | -0.3% | 28,100 |
| 2025/06/18 | 1,070 | 1,077 | 1,065 | 1,075 | +5 | +0.5% | 48,400 |
| 2025/06/17 | 1,070 | 1,073 | 1,064 | 1,070 | +2 | +0.2% | 45,700 |
| 2025/06/16 | 1,072 | 1,075 | 1,065 | 1,068 | -6 | -0.6% | 69,100 |
| 2025/06/13 | 1,080 | 1,080 | 1,059 | 1,074 | +21 | +2% | 149,800 |
| 2025/06/12 | 1,045 | 1,053 | 1,041 | 1,053 | +9 | +0.9% | 83,000 |
| 2025/06/11 | 1,040 | 1,045 | 1,038 | 1,044 | +7 | +0.7% | 41,500 |
| 2025/06/10 | 1,044 | 1,045 | 1,037 | 1,037 | -6 | -0.6% | 35,600 |
| 2025/06/09 | 1,044 | 1,048 | 1,043 | 1,043 | -2 | -0.2% | 36,200 |
| 2025/06/06 | 1,038 | 1,045 | 1,038 | 1,045 | +10 | +1% | 27,700 |
| 2025/06/05 | 1,036 | 1,038 | 1,034 | 1,035 | ±0 | ±0% | 22,400 |
| 2025/06/04 | 1,036 | 1,042 | 1,034 | 1,035 | -1 | -0.1% | 24,200 |
| 2025/06/03 | 1,043 | 1,045 | 1,036 | 1,036 | -7 | -0.7% | 36,700 |
| 2025/06/02 | 1,046 | 1,048 | 1,043 | 1,043 | -7 | -0.7% | 30,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,046 | 1,050 | -1 | -0.1% | 35,000 |
| 2025/05/29 | 1,040 | 1,051 | 1,039 | 1,051 | +13 | +1.3% | 74,300 |
| 2025/05/28 | 1,041 | 1,043 | 1,037 | 1,038 | -2 | -0.2% | 20,800 |
| 2025/05/27 | 1,038 | 1,042 | 1,034 | 1,040 | +5 | +0.5% | 23,800 |
| 2025/05/26 | 1,039 | 1,042 | 1,035 | 1,035 | -2 | -0.2% | 30,500 |
| 2025/05/23 | 1,031 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 34,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「日特建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日特建 | 120,300円 | +13.1% | +32.8% | 4.07% | 15.00倍 | 1.46倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| オリエ白石 | 39,600円 | +2.2% | -22.6% | 3.66% | 18.17倍 | 0.99倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日リーテック | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| ヤマト | 186,400円 | -0.3% | -12.9% | 2.52% | 10.98倍 | 1.01倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 福田組 | 548,000円 | +0.3% | -20.8% | 3.65% | 10.55倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
